7972 (株)イトーキ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 620 | 620 | 620 | 620 | 3,000 | 512.40 |
| 1986-12-26 | 620 | 620 | 620 | 620 | 2,000 | 512.40 |
| 1986-12-25 | 640 | 640 | 620 | 620 | 8,000 | 512.40 |
| 1986-12-23 | 640 | 640 | 620 | 620 | 11,000 | 512.40 |
| 1986-12-22 | 650 | 650 | 640 | 640 | 11,000 | 528.93 |
| 1986-12-19 | 634 | 634 | 630 | 630 | 11,000 | 520.66 |
| 1986-12-17 | 635 | 635 | 631 | 631 | 8,000 | 521.49 |
| 1986-12-16 | 640 | 640 | 630 | 635 | 16,000 | 524.79 |
| 1986-12-15 | 631 | 631 | 630 | 630 | 3,000 | 520.66 |
| 1986-12-12 | 635 | 635 | 630 | 630 | 9,000 | 520.66 |
| 1986-12-11 | 640 | 640 | 621 | 635 | 18,000 | 524.79 |
| 1986-12-10 | 640 | 640 | 640 | 640 | 6,000 | 528.93 |
| 1986-12-09 | 639 | 640 | 635 | 635 | 9,000 | 524.79 |
| 1986-12-08 | 640 | 640 | 640 | 640 | 29,000 | 528.93 |
| 1986-12-06 | 648 | 648 | 640 | 640 | 4,000 | 528.93 |
| 1986-12-05 | 648 | 648 | 633 | 633 | 18,000 | 523.14 |
| 1986-12-04 | 665 | 665 | 655 | 655 | 5,000 | 541.32 |
| 1986-12-03 | 665 | 665 | 654 | 654 | 8,000 | 540.50 |
| 1986-12-02 | 680 | 690 | 665 | 665 | 21,000 | 549.59 |
| 1986-12-01 | 661 | 680 | 661 | 680 | 5,000 | 561.98 |
| 1986-11-29 | 650 | 655 | 648 | 648 | 27,000 | 535.54 |
| 1986-11-28 | 625 | 661 | 625 | 652 | 29,000 | 538.84 |
| 1986-11-27 | 601 | 625 | 601 | 625 | 143,000 | 516.53 |
| 1986-11-26 | 600 | 600 | 600 | 600 | 3,000 | 495.87 |
| 1986-11-25 | 607 | 607 | 600 | 600 | 9,000 | 495.87 |
| 1986-11-22 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
| 1986-11-21 | 586 | 587 | 583 | 586 | 17,000 | 484.30 |
| 1986-11-20 | 582 | 582 | 582 | 582 | 18,000 | 480.99 |
| 1986-11-18 | 607 | 607 | 581 | 581 | 24,000 | 480.17 |
| 1986-11-17 | 607 | 607 | 607 | 607 | 6,000 | 501.65 |
| 1986-11-14 | 616 | 616 | 601 | 601 | 8,000 | 496.69 |
| 1986-11-11 | 625 | 625 | 615 | 615 | 3,000 | 508.26 |
| 1986-11-10 | 628 | 628 | 627 | 627 | 4,000 | 518.18 |
| 1986-11-07 | 627 | 627 | 627 | 627 | 1,000 | 518.18 |
| 1986-11-06 | 627 | 627 | 625 | 627 | 12,000 | 518.18 |
| 1986-11-04 | 617 | 627 | 617 | 625 | 5,000 | 516.53 |
| 1986-11-01 | 627 | 627 | 627 | 627 | 4,000 | 518.18 |
| 1986-10-30 | 629 | 629 | 615 | 615 | 5,000 | 508.26 |
| 1986-10-29 | 635 | 635 | 635 | 635 | 8,000 | 524.79 |
| 1986-10-28 | 625 | 625 | 625 | 625 | 6,000 | 516.53 |
| 1986-10-25 | 626 | 626 | 625 | 625 | 3,000 | 516.53 |
| 1986-10-24 | 615 | 615 | 615 | 615 | 2,000 | 508.26 |
| 1986-10-23 | 626 | 626 | 626 | 626 | 1,000 | 517.36 |
| 1986-10-21 | 607 | 607 | 607 | 607 | 3,000 | 501.65 |
| 1986-10-20 | 603 | 603 | 603 | 603 | 3,000 | 498.35 |
| 1986-10-17 | 593 | 593 | 593 | 593 | 1,000 | 490.08 |
| 1986-10-15 | 603 | 603 | 595 | 595 | 9,000 | 491.74 |
| 1986-10-14 | 595 | 595 | 593 | 593 | 4,000 | 490.08 |
| 1986-10-13 | 599 | 599 | 595 | 595 | 10,000 | 491.74 |
| 1986-10-04 | 530 | 549 | 530 | 549 | 7,000 | 453.72 |
| 1986-10-03 | 550 | 550 | 549 | 550 | 15,000 | 454.55 |
| 1986-10-02 | 570 | 570 | 569 | 569 | 4,000 | 470.25 |
| 1986-10-01 | 575 | 575 | 575 | 575 | 4,000 | 475.21 |
| 1986-09-30 | 600 | 600 | 591 | 591 | 13,000 | 488.43 |
| 1986-09-29 | 600 | 600 | 600 | 600 | 14,000 | 495.87 |
| 1986-09-27 | 580 | 600 | 580 | 600 | 11,000 | 495.87 |
| 1986-09-26 | 599 | 599 | 575 | 575 | 10,000 | 475.21 |
| 1986-09-25 | 630 | 630 | 611 | 611 | 16,000 | 504.96 |
| 1986-09-24 | 631 | 631 | 631 | 631 | 1,000 | 521.49 |
| 1986-09-22 | 631 | 631 | 630 | 630 | 11,000 | 520.66 |
| 1986-09-19 | 630 | 630 | 630 | 630 | 7,000 | 520.66 |
| 1986-09-18 | 630 | 631 | 630 | 630 | 31,000 | 520.66 |
| 1986-09-17 | 630 | 630 | 630 | 630 | 2,000 | 520.66 |
| 1986-09-16 | 650 | 650 | 630 | 630 | 11,000 | 520.66 |
| 1986-09-11 | 682 | 682 | 682 | 682 | 2,000 | 563.64 |
| 1986-09-10 | 684 | 684 | 683 | 683 | 2,000 | 564.46 |
| 1986-09-09 | 684 | 684 | 684 | 684 | 2,000 | 565.29 |
| 1986-09-08 | 688 | 688 | 688 | 688 | 2,000 | 568.60 |
| 1986-09-05 | 705 | 705 | 689 | 689 | 20,000 | 569.42 |
| 1986-09-04 | 700 | 705 | 700 | 700 | 26,000 | 578.51 |
| 1986-09-03 | 701 | 705 | 700 | 700 | 12,000 | 578.51 |
| 1986-09-02 | 692 | 705 | 692 | 700 | 42,000 | 578.51 |
| 1986-09-01 | 675 | 691 | 671 | 685 | 58,000 | 566.12 |
| 1986-08-30 | 660 | 665 | 660 | 665 | 2,000 | 549.59 |
| 1986-08-29 | 660 | 660 | 660 | 660 | 1,000 | 545.46 |
| 1986-08-28 | 650 | 655 | 650 | 655 | 4,000 | 541.32 |
| 1986-08-27 | 620 | 653 | 620 | 650 | 50,000 | 537.19 |
| 1986-08-26 | 630 | 630 | 620 | 620 | 40,000 | 512.40 |
| 1986-08-25 | 645 | 645 | 645 | 645 | 12,000 | 533.06 |
| 1986-08-23 | 633 | 635 | 633 | 635 | 18,000 | 524.79 |
| 1986-08-22 | 632 | 632 | 630 | 630 | 22,000 | 520.66 |
| 1986-08-21 | 649 | 652 | 642 | 642 | 19,000 | 530.58 |
| 1986-08-20 | 670 | 670 | 650 | 650 | 34,000 | 537.19 |
| 1986-08-19 | 690 | 690 | 680 | 680 | 39,000 | 561.98 |
| 1986-08-18 | 690 | 690 | 690 | 690 | 5,000 | 570.25 |
| 1986-08-15 | 710 | 710 | 700 | 700 | 10,000 | 578.51 |
| 1986-08-14 | 690 | 690 | 690 | 690 | 7,000 | 570.25 |
| 1986-08-13 | 710 | 710 | 700 | 700 | 9,000 | 578.51 |
| 1986-08-12 | 710 | 710 | 710 | 710 | 2,000 | 586.78 |
| 1986-08-11 | 700 | 710 | 700 | 710 | 8,000 | 586.78 |
| 1986-08-08 | 710 | 710 | 709 | 710 | 12,000 | 586.78 |
| 1986-08-07 | 710 | 710 | 710 | 710 | 6,000 | 586.78 |
| 1986-08-06 | 710 | 711 | 700 | 700 | 8,000 | 578.51 |
| 1986-08-05 | 710 | 710 | 710 | 710 | 7,000 | 586.78 |
| 1986-08-04 | 690 | 690 | 680 | 680 | 9,000 | 561.98 |
| 1986-08-02 | 700 | 705 | 700 | 700 | 6,000 | 578.51 |
| 1986-08-01 | 705 | 709 | 700 | 700 | 38,000 | 578.51 |
| 1986-07-31 | 701 | 705 | 701 | 705 | 32,000 | 582.65 |
| 1986-07-28 | 740 | 759 | 740 | 759 | 24,000 | 627.27 |
| 1986-07-26 | 745 | 745 | 742 | 742 | 21,000 | 613.22 |
| 1986-07-25 | 749 | 750 | 720 | 750 | 22,000 | 619.84 |
| 1986-07-24 | 750 | 761 | 749 | 749 | 101,000 | 619.01 |
| 1986-07-23 | 750 | 760 | 750 | 760 | 23,000 | 628.10 |
| 1986-07-22 | 745 | 745 | 730 | 730 | 14,000 | 603.31 |
| 1986-07-21 | 745 | 745 | 745 | 745 | 13,000 | 615.70 |
| 1986-07-19 | 750 | 750 | 745 | 745 | 12,000 | 615.70 |
| 1986-07-18 | 750 | 750 | 725 | 725 | 13,000 | 599.17 |
| 1986-07-17 | 750 | 750 | 750 | 750 | 4,000 | 619.84 |
| 1986-07-15 | 775 | 780 | 775 | 780 | 11,000 | 644.63 |
| 1986-07-14 | 775 | 775 | 775 | 775 | 13,000 | 640.50 |
| 1986-07-11 | 750 | 769 | 750 | 769 | 14,000 | 635.54 |
| 1986-07-10 | 740 | 760 | 740 | 760 | 37,000 | 628.10 |
| 1986-07-09 | 742 | 742 | 742 | 742 | 2,000 | 613.22 |
| 1986-07-08 | 745 | 745 | 725 | 725 | 11,000 | 599.17 |
| 1986-07-04 | 712 | 725 | 712 | 725 | 16,000 | 599.17 |
| 1986-07-03 | 705 | 710 | 705 | 707 | 35,000 | 584.30 |
| 1986-07-02 | 710 | 710 | 703 | 705 | 20,000 | 582.65 |
| 1986-07-01 | 710 | 710 | 701 | 710 | 25,000 | 586.78 |
| 1986-06-30 | 717 | 718 | 710 | 711 | 45,000 | 587.60 |
| 1986-06-28 | 722 | 722 | 715 | 715 | 7,000 | 590.91 |
| 1986-06-27 | 735 | 735 | 712 | 712 | 21,000 | 588.43 |
| 1986-06-26 | 730 | 741 | 730 | 740 | 20,000 | 611.57 |
| 1986-06-25 | 755 | 755 | 730 | 740 | 93,000 | 611.57 |
| 1986-06-24 | 748 | 765 | 740 | 765 | 24,000 | 632.23 |
| 1986-06-23 | 745 | 745 | 740 | 745 | 5,000 | 615.70 |
| 1986-06-21 | 750 | 760 | 750 | 750 | 12,000 | 619.84 |
| 1986-06-20 | 750 | 751 | 750 | 751 | 13,000 | 620.66 |
| 1986-06-19 | 754 | 755 | 754 | 754 | 5,000 | 623.14 |
| 1986-06-18 | 754 | 755 | 750 | 754 | 18,000 | 623.14 |
| 1986-06-17 | 750 | 759 | 747 | 750 | 47,000 | 619.84 |
| 1986-06-16 | 747 | 749 | 731 | 749 | 48,000 | 619.01 |
| 1986-06-13 | 746 | 750 | 740 | 744 | 52,000 | 614.88 |
| 1986-06-12 | 750 | 750 | 748 | 749 | 16,000 | 619.01 |
| 1986-06-11 | 770 | 780 | 760 | 760 | 28,000 | 628.10 |
| 1986-06-10 | 790 | 790 | 780 | 780 | 19,000 | 644.63 |
| 1986-06-09 | 790 | 800 | 790 | 800 | 48,000 | 661.16 |
| 1986-06-07 | 790 | 790 | 785 | 785 | 10,000 | 648.76 |
| 1986-06-06 | 799 | 799 | 790 | 790 | 12,000 | 652.89 |
| 1986-06-05 | 800 | 800 | 795 | 800 | 19,000 | 661.16 |
| 1986-06-04 | 819 | 820 | 814 | 820 | 42,000 | 677.69 |
| 1986-06-03 | 806 | 815 | 806 | 815 | 5,000 | 673.55 |
| 1986-06-02 | 801 | 816 | 801 | 816 | 49,000 | 674.38 |
| 1986-05-31 | 791 | 800 | 790 | 800 | 6,000 | 661.16 |
| 1986-05-30 | 780 | 791 | 780 | 791 | 9,000 | 653.72 |
| 1986-05-29 | 799 | 799 | 780 | 780 | 13,000 | 644.63 |
| 1986-05-28 | 781 | 799 | 781 | 799 | 29,000 | 660.33 |
| 1986-05-27 | 809 | 809 | 790 | 790 | 19,000 | 652.89 |
| 1986-05-26 | 781 | 810 | 780 | 810 | 18,000 | 669.42 |
| 1986-05-24 | 779 | 780 | 779 | 780 | 3,000 | 644.63 |
| 1986-05-23 | 760 | 775 | 760 | 775 | 35,000 | 640.50 |
| 1986-05-22 | 753 | 760 | 753 | 760 | 5,000 | 628.10 |
| 1986-05-21 | 761 | 769 | 750 | 750 | 13,000 | 619.84 |
| 1986-05-20 | 781 | 781 | 760 | 760 | 21,000 | 628.10 |
| 1986-05-19 | 800 | 800 | 780 | 780 | 32,000 | 644.63 |
| 1986-05-17 | 790 | 791 | 790 | 790 | 14,000 | 652.89 |
| 1986-05-16 | 810 | 810 | 801 | 801 | 41,000 | 661.98 |
| 1986-05-15 | 800 | 810 | 795 | 810 | 75,000 | 669.42 |
| 1986-05-14 | 800 | 801 | 785 | 800 | 47,000 | 661.16 |
| 1986-05-13 | 800 | 810 | 800 | 800 | 77,000 | 661.16 |
| 1986-05-12 | 801 | 801 | 800 | 800 | 14,000 | 661.16 |
| 1986-05-09 | 800 | 800 | 800 | 800 | 42,000 | 661.16 |
| 1986-05-08 | 790 | 800 | 785 | 800 | 21,000 | 661.16 |
| 1986-05-07 | 800 | 810 | 790 | 800 | 60,000 | 661.16 |
| 1986-05-06 | 825 | 825 | 800 | 800 | 25,000 | 661.16 |
| 1986-05-02 | 795 | 810 | 795 | 810 | 32,000 | 669.42 |
| 1986-05-01 | 790 | 790 | 770 | 790 | 21,000 | 652.89 |
| 1986-04-30 | 791 | 795 | 790 | 790 | 5,000 | 652.89 |
| 1986-04-28 | 790 | 800 | 790 | 791 | 16,000 | 653.72 |
| 1986-04-26 | 780 | 790 | 780 | 790 | 27,000 | 652.89 |
| 1986-04-25 | 800 | 800 | 781 | 790 | 16,000 | 652.89 |
| 1986-04-24 | 801 | 810 | 800 | 810 | 12,000 | 669.42 |
| 1986-04-23 | 785 | 789 | 780 | 789 | 15,000 | 652.07 |
| 1986-04-22 | 773 | 775 | 760 | 775 | 52,000 | 640.50 |
| 1986-04-21 | 789 | 789 | 761 | 763 | 14,000 | 630.58 |
| 1986-04-19 | 801 | 801 | 790 | 790 | 11,000 | 652.89 |
| 1986-04-18 | 791 | 791 | 781 | 781 | 23,000 | 645.46 |
| 1986-04-17 | 811 | 811 | 790 | 790 | 82,000 | 652.89 |
| 1986-04-16 | 840 | 840 | 821 | 821 | 36,000 | 678.51 |
| 1986-04-15 | 830 | 840 | 811 | 840 | 61,000 | 694.22 |
| 1986-04-14 | 839 | 845 | 835 | 845 | 44,000 | 698.35 |
| 1986-04-11 | 833 | 848 | 828 | 838 | 87,000 | 692.56 |
| 1986-04-10 | 830 | 834 | 820 | 834 | 34,000 | 689.26 |
| 1986-04-09 | 820 | 820 | 810 | 810 | 67,000 | 669.42 |
| 1986-04-08 | 830 | 830 | 820 | 820 | 49,000 | 677.69 |
| 1986-04-07 | 800 | 824 | 800 | 820 | 38,000 | 677.69 |
| 1986-04-05 | 811 | 811 | 800 | 800 | 18,000 | 661.16 |
| 1986-04-04 | 811 | 811 | 800 | 811 | 30,000 | 670.25 |
| 1986-04-03 | 820 | 820 | 811 | 811 | 52,000 | 670.25 |
| 1986-04-02 | 810 | 810 | 790 | 810 | 40,000 | 669.42 |
| 1986-04-01 | 820 | 825 | 810 | 825 | 113,000 | 681.82 |
| 1986-03-31 | 825 | 825 | 791 | 800 | 63,000 | 661.16 |
| 1986-03-29 | 825 | 825 | 809 | 825 | 62,000 | 681.82 |
| 1986-03-28 | 830 | 835 | 815 | 825 | 204,000 | 681.82 |
| 1986-03-27 | 800 | 840 | 800 | 835 | 366,000 | 690.08 |
| 1986-03-26 | 800 | 805 | 790 | 790 | 180,000 | 652.89 |
| 1986-03-25 | 750 | 790 | 750 | 790 | 189,000 | 652.89 |
| 1986-03-24 | 719 | 750 | 719 | 750 | 73,000 | 619.84 |
| 1986-03-22 | 700 | 725 | 700 | 725 | 40,000 | 599.17 |
| 1986-03-20 | 700 | 700 | 691 | 691 | 24,000 | 571.07 |
| 1986-03-19 | 706 | 707 | 700 | 700 | 27,000 | 578.51 |
| 1986-03-18 | 735 | 735 | 710 | 710 | 25,000 | 586.78 |
| 1986-03-17 | 705 | 705 | 695 | 695 | 14,000 | 574.38 |
| 1986-03-15 | 705 | 710 | 690 | 702 | 45,000 | 580.17 |
| 1986-03-14 | 706 | 710 | 700 | 700 | 20,000 | 578.51 |
| 1986-03-13 | 710 | 715 | 680 | 705 | 52,000 | 582.65 |
| 1986-03-12 | 721 | 735 | 721 | 721 | 77,000 | 595.87 |
| 1986-03-11 | 735 | 735 | 721 | 730 | 26,000 | 603.31 |
| 1986-03-10 | 735 | 736 | 735 | 735 | 16,000 | 607.44 |
| 1986-03-07 | 732 | 742 | 732 | 732 | 73,000 | 604.96 |
| 1986-03-06 | 740 | 740 | 732 | 732 | 19,000 | 604.96 |
| 1986-03-05 | 748 | 748 | 740 | 741 | 69,000 | 612.40 |
| 1986-03-04 | 740 | 755 | 740 | 755 | 46,000 | 623.97 |
| 1986-03-03 | 749 | 753 | 735 | 735 | 49,000 | 607.44 |
| 1986-03-01 | 732 | 745 | 732 | 739 | 21,000 | 610.74 |
| 1986-02-28 | 720 | 734 | 720 | 732 | 30,000 | 604.96 |
| 1986-02-27 | 720 | 720 | 706 | 706 | 20,000 | 583.47 |
| 1986-02-26 | 706 | 727 | 706 | 715 | 36,000 | 590.91 |
| 1986-02-25 | 710 | 713 | 706 | 706 | 12,000 | 583.47 |
| 1986-02-24 | 715 | 715 | 710 | 710 | 7,000 | 586.78 |
| 1986-02-22 | 711 | 720 | 710 | 710 | 6,000 | 586.78 |
| 1986-02-21 | 735 | 735 | 705 | 705 | 25,000 | 582.65 |
| 1986-02-20 | 738 | 745 | 738 | 739 | 41,000 | 610.74 |
| 1986-02-19 | 705 | 740 | 705 | 740 | 26,000 | 611.57 |
| 1986-02-18 | 685 | 701 | 685 | 700 | 11,000 | 578.51 |
| 1986-02-17 | 681 | 685 | 680 | 685 | 42,000 | 566.12 |
| 1986-02-15 | 690 | 700 | 681 | 690 | 18,000 | 570.25 |
| 1986-02-14 | 705 | 705 | 690 | 690 | 22,000 | 570.25 |
| 1986-02-13 | 720 | 720 | 705 | 706 | 26,000 | 583.47 |
| 1986-02-12 | 725 | 725 | 720 | 720 | 14,000 | 595.04 |
| 1986-02-10 | 706 | 724 | 705 | 724 | 24,000 | 598.35 |
| 1986-02-07 | 720 | 720 | 705 | 705 | 18,000 | 582.65 |
| 1986-02-06 | 700 | 710 | 700 | 700 | 35,000 | 578.51 |
| 1986-02-05 | 693 | 700 | 691 | 691 | 13,000 | 571.07 |
| 1986-02-04 | 686 | 692 | 686 | 692 | 11,000 | 571.90 |
| 1986-02-03 | 690 | 700 | 680 | 680 | 47,000 | 561.98 |
| 1986-02-01 | 700 | 704 | 700 | 700 | 20,000 | 578.51 |
| 1986-01-31 | 710 | 727 | 710 | 720 | 14,000 | 595.04 |
| 1986-01-30 | 711 | 735 | 711 | 715 | 30,000 | 590.91 |
| 1986-01-29 | 700 | 710 | 700 | 701 | 27,000 | 579.34 |
| 1986-01-28 | 690 | 700 | 680 | 700 | 17,000 | 578.51 |
| 1986-01-27 | 691 | 691 | 677 | 677 | 22,000 | 559.50 |
| 1986-01-25 | 690 | 690 | 686 | 686 | 16,000 | 566.94 |
| 1986-01-24 | 699 | 700 | 690 | 691 | 40,000 | 571.07 |
| 1986-01-23 | 701 | 710 | 691 | 691 | 27,000 | 571.07 |
| 1986-01-22 | 701 | 704 | 695 | 695 | 82,000 | 574.38 |
| 1986-01-21 | 691 | 720 | 691 | 706 | 28,000 | 583.47 |
| 1986-01-20 | 689 | 698 | 689 | 690 | 18,000 | 570.25 |
| 1986-01-18 | 686 | 689 | 686 | 688 | 14,000 | 568.60 |
| 1986-01-17 | 685 | 690 | 685 | 685 | 27,000 | 566.12 |
| 1986-01-16 | 684 | 685 | 683 | 683 | 13,000 | 564.46 |
| 1986-01-14 | 685 | 685 | 681 | 681 | 15,000 | 562.81 |
| 1986-01-10 | 707 | 725 | 705 | 725 | 7,000 | 599.17 |
| 1986-01-09 | 730 | 730 | 706 | 706 | 10,000 | 583.47 |
| 1986-01-08 | 710 | 730 | 710 | 730 | 17,000 | 603.31 |
| 1986-01-07 | 730 | 730 | 720 | 720 | 8,000 | 595.04 |
| 1986-01-06 | 750 | 750 | 730 | 730 | 56,000 | 603.31 |
| 1986-01-04 | 755 | 755 | 754 | 754 | 9,000 | 623.14 |
分割・併合履歴 ： [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.1株
